| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2018 | INR | 23.45 | 23.45 | 21.7 | 22.45 | 22.45 | +0.1 (+0.45%) | 599,716 |
| 16 Mar 2018 | INR | 22.35 | 22.35 | 22.15 | 22.35 | 22.35 | +1.05 (+4.93%) | 174,826 |
| 15 Mar 2018 | INR | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | +1 (+4.93%) | 34,446 |
| 14 Mar 2018 | INR | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | +0.95 (+4.91%) | 17,245 |
| 13 Mar 2018 | INR | 18.25 | 19.35 | 18.1 | 19.35 | 19.35 | +0.9 (+4.88%) | 67,025 |
| 12 Mar 2018 | INR | 19.4 | 19.75 | 18.25 | 18.45 | 18.45 | -0.75 (-3.91%) | 249,882 |
| 9 Mar 2018 | INR | 20.25 | 20.45 | 19 | 19.2 | 19.2 | -0.75 (-3.76%) | 185,587 |
| 8 Mar 2018 | INR | 20.85 | 20.95 | 19.85 | 19.95 | 19.95 | -0.9 (-4.32%) | 262,805 |
| 7 Mar 2018 | INR | 21.4 | 21.5 | 20.85 | 20.85 | 20.85 | -1.05 (-4.79%) | 99,738 |
| 6 Mar 2018 | INR | 22.55 | 22.7 | 21.1 | 21.9 | 21.9 | -0.3 (-1.35%) | 73,225 |
| 5 Mar 2018 | INR | 22.55 | 22.55 | 22 | 22.2 | 22.2 | -0.35 (-1.55%) | 78,462 |
| 1 Mar 2018 | INR | 23.1 | 23.5 | 22.4 | 22.55 | 22.55 | -0.55 (-2.38%) | 49,727 |
| 28 Feb 2018 | INR | 22.9 | 23.7 | 22.9 | 23.1 | 23.1 | -0.45 (-1.91%) | 25,749 |
| 27 Feb 2018 | INR | 23.75 | 24 | 23.3 | 23.55 | 23.55 | 0.0 (0.0%) | 45,610 |
| 26 Feb 2018 | INR | 23.9 | 24 | 23.1 | 23.55 | 23.55 | -0.1 (-0.42%) | 73,148 |
| 23 Feb 2018 | INR | 23.3 | 23.9 | 23 | 23.65 | 23.65 | +0.6 (+2.60%) | 66,335 |
| 22 Feb 2018 | INR | 23.5 | 23.5 | 22.8 | 23.05 | 23.05 | -0.8 (-3.35%) | 66,080 |
| 21 Feb 2018 | INR | 23.7 | 24.5 | 23.2 | 23.85 | 23.85 | +0.1 (+0.42%) | 62,359 |
| 20 Feb 2018 | INR | 23.2 | 23.85 | 22.5 | 23.75 | 23.75 | +1 (+4.40%) | 148,520 |
| 19 Feb 2018 | INR | 23.2 | 23.45 | 22.3 | 22.75 | 22.75 | -0.7 (-2.99%) | 135,686 |
| 16 Feb 2018 | INR | 24.2 | 24.2 | 23.2 | 23.45 | 23.45 | -0.4 (-1.68%) | 79,919 |
| 15 Feb 2018 | INR | 24.5 | 24.6 | 23.5 | 23.85 | 23.85 | -0.65 (-2.65%) | 77,132 |
| 14 Feb 2018 | INR | 24.8 | 25.2 | 24.25 | 24.5 | 24.5 | -0.45 (-1.80%) | 71,887 |
| 12 Feb 2018 | INR | 24.5 | 25.25 | 24.5 | 24.95 | 24.95 | +0.65 (+2.67%) | 83,777 |
| 9 Feb 2018 | INR | 24 | 24.9 | 23 | 24.3 | 24.3 | +0.35 (+1.46%) | 71,163 |
| 8 Feb 2018 | INR | 23.5 | 24.8 | 23.5 | 23.95 | 23.95 | +0.3 (+1.27%) | 135,130 |
| 7 Feb 2018 | INR | 23.65 | 23.65 | 22.8 | 23.65 | 23.65 | +1.1 (+4.88%) | 109,434 |
| 6 Feb 2018 | INR | 22.5 | 23.5 | 22.5 | 22.55 | 22.55 | -1.1 (-4.65%) | 108,177 |
| 5 Feb 2018 | INR | 23.55 | 24.75 | 23.55 | 23.65 | 23.65 | -1.1 (-4.44%) | 176,166 |
| 2 Feb 2018 | INR | 25.7 | 26.5 | 24.75 | 24.75 | 24.75 | -1.3 (-4.99%) | 130,715 |
